Skip to main content

Cherry Hill Mortgage Investmen (NY: CHMI )

3.740 +0.090 (+2.46%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.046 7.970 7.983 329,409 -0.04(-0.45%)
Jun 28, 2018 7.907 8.041 7.840 8.019 459,525 +0.13(+1.64%)
Jun 27, 2018 8.024 8.024 7.889 7.889 546,502 -0.11(-1.41%)
Jun 26, 2018 8.033 8.089 8.002 8.002 528,527 -0.02(-0.27%)
Jun 25, 2018 8.024 8.054 8.006 8.024 354,926 +0.01(+0.11%)
Jun 22, 2018 8.046 8.093 8.006 8.015 998,182 -0.03(-0.38%)
Jun 21, 2018 8.141 8.141 8.046 8.046 395,531 -0.07(-0.80%)
Jun 20, 2018 8.076 8.120 8.043 8.111 531,441 +0.01(+0.16%)
Jun 19, 2018 8.059 8.098 8.024 8.098 549,769 +0.04(+0.49%)
Jun 18, 2018 8.154 8.154 8.020 8.059 732,308 +0.04(+0.54%)
Jun 15, 2018 8.015 7.980 8.015 1,166,005 +0.03(+0.44%)
Jun 14, 2018 7.954 8.037 7.906 7.980 397,789 +0.08(+0.99%)
Jun 13, 2018 7.920 7.946 7.892 7.902 365,749 -0.03(-0.33%)
Jun 12, 2018 7.976 7.993 7.911 7.928 411,622 -0.06(-0.76%)
Jun 11, 2018 8.024 8.041 7.976 7.989 293,817 -0.01(-0.11%)
Jun 08, 2018 7.867 8.085 7.867 7.998 1,091,408 +0.12(+1.55%)
Jun 07, 2018 7.872 7.950 7.854 7.876 630,234 +0.01(+0.11%)
Jun 06, 2018 7.880 7.867 596,672 +0.07(+0.84%)
Jun 05, 2018 7.828 7.846 7.776 7.802 583,584 -0.00(-0.06%)
Jun 04, 2018 7.846 7.850 7.793 7.806 737,686 -0.01(-0.17%)
Jun 01, 2018 7.846 7.893 7.815 7.819 1,163,685 +0.00(+0.00%)
May 31, 2018 7.876 7.948 7.798 7.819 4,148,026 -0.52(-6.26%)
May 30, 2018 8.298 8.350 8.283 8.341 228,377 +0.05(+0.63%)
May 29, 2018 8.241 8.307 8.241 8.289 168,972 +0.01(+0.16%)
May 25, 2018 8.276 8.276 8.276 0 +0.09(+1.06%)
May 24, 2018 8.285 8.285 8.189 8.189 103,421 -0.10(-1.21%)
May 23, 2018 8.233 8.307 8.163 8.289 153,412 +0.06(+0.69%)
May 22, 2018 8.285 8.285 8.233 8.233 99,190 -0.04(-0.53%)
May 21, 2018 8.237 8.320 8.193 8.276 222,162 +0.07(+0.90%)
May 18, 2018 8.202 8.228 8.176 8.202 97,549 +0.00(+0.00%)
May 17, 2018 8.193 8.211 8.177 8.202 82,658 +0.01(+0.11%)
May 16, 2018 8.154 8.211 8.133 8.193 141,051 +0.07(+0.80%)
May 15, 2018 8.098 8.154 8.098 8.128 106,588 +0.02(+0.27%)
May 14, 2018 8.102 8.167 8.076 8.107 195,965 +0.03(+0.38%)
May 11, 2018 8.002 8.085 7.991 8.076 296,933 +0.11(+1.42%)
May 10, 2018 7.850 8.020 7.841 7.963 358,603 +0.15(+1.95%)
May 09, 2018 7.811 7.846 7.705 7.811 224,675 +0.02(+0.22%)
May 08, 2018 7.815 7.828 7.763 7.793 190,957 -0.04(-0.50%)
May 07, 2018 7.750 7.863 7.746 7.833 292,813 +0.07(+0.95%)
May 04, 2018 7.711 7.772 7.685 7.759 128,928 +0.06(+0.79%)
May 03, 2018 7.619 7.698 7.563 7.698 199,239 +0.07(+0.91%)
May 02, 2018 7.676 7.689 7.615 7.628 164,341 -0.05(-0.68%)
May 01, 2018 7.654 7.706 7.598 7.680 97,450 +0.02(+0.23%)
Apr 30, 2018 7.759 7.767 7.646 7.663 233,054 -0.08(-1.01%)
Apr 27, 2018 7.685 7.756 7.680 7.741 157,754 +0.07(+0.91%)
Apr 26, 2018 7.667 7.724 7.632 7.672 102,626 +0.01(+0.11%)
Apr 25, 2018 7.680 7.698 7.567 7.663 154,166 -0.00(-0.06%)
Apr 24, 2018 7.646 7.693 7.593 7.667 96,381 +0.03(+0.34%)
Apr 23, 2018 7.637 7.654 7.576 7.641 88,749 +0.05(+0.69%)
Apr 20, 2018 7.580 7.623 7.580 7.589 333,475 -0.02(-0.29%)
Apr 19, 2018 7.672 7.706 7.598 7.611 188,395 -0.06(-0.74%)
Apr 18, 2018 7.676 7.719 7.654 7.667 72,872 +0.01(+0.17%)
Apr 17, 2018 7.632 7.680 7.581 7.654 136,705 +0.04(+0.57%)
Apr 16, 2018 7.619 7.637 7.559 7.611 111,085 +0.03(+0.46%)
Apr 13, 2018 7.650 7.650 7.550 7.576 82,982 -0.03(-0.40%)
Apr 12, 2018 7.646 7.659 7.589 7.606 112,920 -0.04(-0.51%)
Apr 11, 2018 7.654 7.663 7.598 7.646 90,423 -0.02(-0.23%)
Apr 10, 2018 7.698 7.698 7.646 7.663 128,351 +0.02(+0.23%)
Apr 09, 2018 7.654 7.693 7.632 7.646 149,076 +0.01(+0.17%)
Apr 06, 2018 7.637 7.676 7.598 7.632 127,517 +0.00(+0.00%)
Apr 05, 2018 7.646 7.654 7.602 7.632 119,735 -0.00(-0.06%)
Apr 04, 2018 7.563 7.654 7.563 7.637 118,462 +0.02(+0.29%)
Apr 03, 2018 7.567 7.615 7.532 7.615 179,660 +0.07(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.